Skip to main content
logo
Airbus SE (BIT:1AIR)
Italy flag Italy · Delayed Price · Currency is EUR
189.60
+3.36 (1.80%)
At close: Oct 2, 2026

BIT:1AIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026186.34191.50186.30189.60189.601.80%3,959
Oct 1, 2026190.26190.56186.14186.24186.24-2.30%3,746
Sep 30, 2026190.60192.98189.70190.62190.620.23%3,062
Sep 29, 2026192.86193.22190.96190.18190.18-1.71%2,539
Sep 28, 2026193.14195.70192.72193.48193.480.53%1,370
Sep 25, 2026194.58195.46188.28192.46192.46-1.10%14,636
Sep 24, 2026194.00194.88191.30194.60194.60-0.31%2,415
Sep 23, 2026196.38197.04192.82195.20195.200.49%4,270
Sep 22, 2026194.50197.00193.24194.24194.24-0.35%2,547
Sep 21, 2026195.90195.90193.60194.92194.920.87%668
Sep 18, 2026195.94197.26193.00193.24193.24-1.34%3,499
Sep 17, 2026197.40198.82196.12195.86195.86-0.43%2,046
Sep 16, 2026197.06197.48195.28196.70196.700.65%2,280
Sep 15, 2026195.26196.56194.76195.42195.420.22%1,634
Sep 14, 2026197.84199.00194.58195.00195.00-1.84%4,494
Sep 11, 2026197.76199.18197.76198.66198.661.42%1,804
Sep 10, 2026196.68198.28195.78195.88195.88-0.18%2,844
Sep 9, 2026198.34198.34194.72196.24196.24-1.87%601
Sep 8, 2026197.52200.05197.52199.98199.980.80%449
Sep 7, 2026198.70199.18197.38198.40198.40-0.69%866
Sep 4, 2026196.80201.95196.80199.78199.781.55%2,118
Sep 3, 2026195.26196.82193.42196.74196.74-0.09%1,783
Sep 2, 2026194.52198.04193.90196.92196.920.53%2,720
Sep 1, 2026195.56197.00194.22195.88195.88-0.99%1,857
Aug 31, 2026202.70202.70197.72197.84197.84-2.49%1,914
Aug 28, 2026204.15204.70202.35202.90202.90-0.12%644
Aug 27, 2026205.05206.20202.75203.15203.15-1.84%1,529
Aug 26, 2026205.20209.50205.20206.95206.951.07%2,617
Aug 25, 2026205.50207.50204.40204.75204.750.89%726
Aug 24, 2026203.15204.40202.50202.95202.95-0.47%673
Aug 21, 2026203.30204.30203.00203.90203.90-0.59%780
Aug 20, 2026208.20208.20205.00205.10205.10-1.54%1,685
Aug 19, 2026211.40211.65208.55208.30208.30-0.83%1,002
Aug 18, 2026213.90214.00209.30210.05210.05-1.80%2,328
Aug 17, 2026215.45215.60214.00213.90213.90-0.63%1,140
Aug 14, 2026213.25216.40213.25215.25215.251.03%791
Aug 13, 2026215.00216.00213.00213.05213.05-0.14%1,091
Aug 12, 2026212.45214.75212.25213.35213.350.54%1,450
Aug 11, 2026214.90214.90211.15212.20212.20-1.21%1,010
Aug 10, 2026212.25214.90212.05214.80214.800.16%1,871
Aug 7, 2026212.95215.75212.90214.45214.450.56%2,909
Aug 6, 2026214.95217.00213.60213.25213.25-0.70%1,008
Aug 5, 2026216.00216.30214.45214.75214.750.51%5,305
Aug 4, 2026210.80213.50209.95213.65213.652.69%3,275
Aug 3, 2026208.45209.50207.25208.05208.053.00%1,221
Jul 31, 2026202.25208.55201.80202.00202.00-0.74%1,753
Jul 30, 2026205.65207.65203.25203.50203.50-2.56%4,407
Jul 29, 2026211.05211.50209.00208.85208.85-0.50%2,356
Jul 28, 2026210.25213.00209.90209.90209.900.24%2,076
Jul 27, 2026208.10211.55208.00209.40209.401.77%2,618